Intesa Sanpaolo【I09254】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Intesa Sanpaolo (I09254)

1,034.65

-0.62

( -0.06% )

업데이트: 22:34:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740675300	1035.27	0.4	0.04	1034.42	1035.29	1034.39	58
1740588900	1034.8699	0.77	0.07	1034.04	1035.83	1033.73	15
1740502500	1034.1	0.75	0.07	1033.41	1034.33	1033.32	50
1740416100	1033.35	2.37	0.23	1031.67	1033.35	1031.45	65
1740156900	1030.98	2.58	0.25	1028.31	1030.98	1028.31	10
1740070500	1028.4	0.12	0.01	1029.14	1029.28	1027.8699	40
1739984100	1028.28	-0.99	-0.10	1029.97	1031.04	1028.28	37
1739897700	1029.27	-0.75	-0.07	1030.3	1030.3	1029	86
1739811300	1030.02	-1.02	-0.10	1030.27	1030.58	1029.72	50
1739552100	1031.04	-0.28	-0.03	1030.6099	1031.2	1030.34	63
1739465700	1031.32	3.67	0.36	1028.45	1031.38	1028.45	74
1739379300	1027.65	-2.69	-0.26	1030.77	1031.1099	1027.3599	40
1739292900	1030.34	-1.82	-0.18	1032.71	1032.76	1030.1	87
1739206500	1032.16	1.76	0.17	1031.3699	1032.32	1031.04	66
1738947300	1030.4	-0.12	-0.01	1030.94	1031.9	1029.58	95
1738860900	1030.52	-1.33	-0.13	1031.96	1032.07	1030.52	222
1738774500	1031.85	1.67	0.16	1030.02	1032.14	1029.57	303
1738688100	1030.18	2.07	0.20	1029.34	1030.18	1027.67	147
1738601700	1028.1099	1.47	0.14	1027.3599	1029.04	1027.33	246
1738342500	1026.64	1.36	0.13	1025.39	1030	1025.15	35
1738256100	1025.28	3.34	0.33	1022.2	1025.6199	1022.2	20
1738169700	1021.94	0.27	0.03	1021.21	1022.22	1020.56	86
1738083300	1021.67	2.35	0.23	1018.76	1022.69	1018.76	45
1737996900	1019.32	2	0.20	1018.59	1022.86	1018.59	15
1737737700	1017.32	-0.05	-0.00	1017.1	1017.42	1016.28	80
1737651300	1017.37	-0.62	-0.06	1018.57	1020	1017.04	126
1737564900	1017.99	-2.13	-0.21	1020.09	1022	1017.79	30
1737478500	1020.12	0.46	0.05	1018.93	1020.23	1018.85	10
1737392100	1019.66	-6.87	-0.67	1026.21	1026.23	1018.91	65
1737132900	1026.53	2.56	0.25	1025.29	1026.66	1025.29	30
1737046500	1023.97	3.06	0.30	1021.19	1023.97	1020.05	60
1736960100	1020.91	2.86	0.28	1018.72	1059.94	1016.87	209
1736873700	1018.05	1.11	0.11	1018.04	1108.18	1017.55	5
1736787300	1016.94	-2.21	-0.22	1018.17	1020	1016.82	100
1736528100	1019.15	-1.74	-0.17	1020.62	1021.03	1018.18	35
1736441700	1020.89	0.37	0.04	1019.79	1021.56	1019.56	170
1736355300	1020.52	-0.78	-0.08	1020.49	1021.14	1018.79	230
1736268900	1021.3	1.06	0.10	1019.71	1110.77	1019.38	131
1736182500	1020.24	-1.52	-0.15	1021.4	1021.4	1019.12	10
1735923300	1021.76	-1	-0.10	1022.78	1023.17	1021.73	141
1735836900	1022.76	2.5	0.25	1023	1074.83	1020.9	217
1735577700	1020.26	2.59	0.25	1018.06	1020.28	1018.06	0
1735318500	1017.67	-26.04	-2.49	1017.14	1017.79	1016.16	0
1734972900	1043.71	-0.27	-0.03	1043.4	1044.88	1043.4	10
1734713700	1043.98	-0.33	-0.03	1043.01	1134.16	1042.85	50
1734627300	1044.31	-3.7	-0.35	1045.88	1046.14	1042.93	100
1734540900	1048.01	-0.99	-0.09	1049.39	1049.39	1047.09	13
1734454500	1049	-2.99	-0.28	1050.67	1051.3699	1048.1199	10
1734368100	1051.99	2.57	0.24	1050.41	1052.49	1050.04	58
1734108900	1049.42	-0.98	-0.09	1049.68	1050.5	1049.3	80
1734022500	1050.4	-0.7	-0.07	1051.53	1052.03	1049.96	58
1733936100	1051.1	0.31	0.03	1051.26	1052.1099	1050.8699	16
1733849700	1050.79	0.34	0.03	1050.44	1051.17	1049.66	194
1733763300	1050.45	-0.69	-0.07	1051.53	1051.53	1050.14	88
1733504100	1051.14	-0.64	-0.06	1051.79	1052.65	1051.13	109
1733417700	1051.78	2.23	0.21	1049.98	1051.78	1049.92	61
1733331300	1049.55	0.57	0.05	1049.18	1138.2	1048.01	195
1733244900	1048.98	1.05	0.10	1050.45	1050.55	1048.51	174
1733158500	1047.93	2.16	0.21	1046.15	1049.01	1045.6099	135
1732899300	1045.77	1.93	0.18	1043.4	1045.77	1042.94	50
1732812900	1043.84	2.89	0.28	1042.2	1044.15	1041.72	30

Intesa Sanpaolo

Societe Generale Effekten

Leonteq Securities

Societe Generale Effekten

Bnp Paribas Issuance

Societe Generale Effekten

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관